Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 12.57 | 13 | 12.14 | 12.62 | 12.62 | +0.11 (+0.88%) | 34,553,762 |
14 Nov 2022 | CNY | 13.17 | 13.59 | 12.31 | 12.51 | 12.51 | +0.21 (+1.71%) | 70,411,842 |
11 Nov 2022 | CNY | 11.18 | 12.5 | 11.01 | 12.3 | 12.3 | +1.5 (+13.89%) | 52,622,940 |
10 Nov 2022 | CNY | 11.1 | 11.1 | 10.7 | 10.8 | 10.8 | -0.22 (-2.00%) | 9,184,068 |
9 Nov 2022 | CNY | 10.67 | 11.45 | 10.67 | 11.02 | 11.02 | +0.27 (+2.51%) | 16,746,013 |
8 Nov 2022 | CNY | 10.91 | 10.95 | 10.6 | 10.75 | 10.75 | -0.16 (-1.47%) | 8,529,560 |
7 Nov 2022 | CNY | 10.85 | 11.15 | 10.81 | 10.91 | 10.91 | +0.03 (+0.28%) | 9,720,690 |
4 Nov 2022 | CNY | 10.89 | 11 | 10.67 | 10.88 | 10.88 | +0.08 (+0.74%) | 13,260,341 |
3 Nov 2022 | CNY | 10.82 | 11.1 | 10.73 | 10.8 | 10.8 | -0.23 (-2.09%) | 9,493,475 |
2 Nov 2022 | CNY | 10.48 | 11.2 | 10.47 | 11.03 | 11.03 | +0.28 (+2.60%) | 25,882,893 |
1 Nov 2022 | CNY | 9.7 | 10.8 | 9.7 | 10.75 | 10.75 | +1.17 (+12.21%) | 41,720,328 |
31 Oct 2022 | CNY | 10.32 | 10.46 | 9.29 | 9.58 | 9.58 | -0.83 (-7.97%) | 31,662,945 |
28 Oct 2022 | CNY | 10.97 | 10.99 | 10.32 | 10.41 | 10.41 | -0.49 (-4.50%) | 15,409,831 |
27 Oct 2022 | CNY | 10.85 | 11.31 | 10.58 | 10.9 | 10.9 | -0.09 (-0.82%) | 20,970,843 |
26 Oct 2022 | CNY | 11 | 11.78 | 10.92 | 10.99 | 10.99 | -0.39 (-3.43%) | 41,428,279 |
25 Oct 2022 | CNY | 11.13 | 11.75 | 10.89 | 11.38 | 11.38 | +0.57 (+5.27%) | 58,149,386 |
24 Oct 2022 | CNY | 10.37 | 11.05 | 10.37 | 10.81 | 10.81 | +0.34 (+3.25%) | 31,113,731 |
21 Oct 2022 | CNY | 10.27 | 10.67 | 10.27 | 10.47 | 10.47 | +0.24 (+2.35%) | 10,112,768 |
20 Oct 2022 | CNY | 10.45 | 10.65 | 10.22 | 10.23 | 10.23 | -0.31 (-2.94%) | 10,278,823 |
19 Oct 2022 | CNY | 10.78 | 10.82 | 10.54 | 10.54 | 10.54 | -0.27 (-2.50%) | 9,710,560 |
18 Oct 2022 | CNY | 10.25 | 10.98 | 10.25 | 10.81 | 10.81 | +0.63 (+6.19%) | 24,938,666 |
17 Oct 2022 | CNY | 10.2 | 10.23 | 10.04 | 10.18 | 10.18 | -0.02 (-0.20%) | 5,918,074 |
14 Oct 2022 | CNY | 9.93 | 10.27 | 9.87 | 10.2 | 10.2 | +0.38 (+3.87%) | 10,220,550 |
13 Oct 2022 | CNY | 9.96 | 10.03 | 9.76 | 9.82 | 9.82 | -0.19 (-1.90%) | 7,058,412 |
12 Oct 2022 | CNY | 10.02 | 10.02 | 9.72 | 10.01 | 10.01 | +0.13 (+1.32%) | 7,030,767 |
11 Oct 2022 | CNY | 9.79 | 10.08 | 9.62 | 9.88 | 9.88 | +0.08 (+0.82%) | 7,346,765 |
10 Oct 2022 | CNY | 9.56 | 9.95 | 9.56 | 9.8 | 9.8 | +0.28 (+2.94%) | 11,416,655 |
30 Sep 2022 | CNY | 9.38 | 9.65 | 9.28 | 9.52 | 9.52 | +0.22 (+2.37%) | 7,175,895 |
29 Sep 2022 | CNY | 9.45 | 9.5 | 9.16 | 9.3 | 9.3 | -0.05 (-0.53%) | 6,228,695 |
28 Sep 2022 | CNY | 9.65 | 9.72 | 9.35 | 9.35 | 9.35 | -0.33 (-3.41%) | 6,980,808 |